Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

17.38 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.751 9.023 8.547 8.564 117,615 -0.19(-2.14%)
Feb 28, 2008 8.879 9.106 8.731 8.751 60,850 -0.22(-2.43%)
Feb 27, 2008 9.070 9.157 8.889 8.969 37,082 -0.21(-2.26%)
Feb 26, 2008 9.137 9.375 8.932 9.177 80,216 -0.04(-0.44%)
Feb 25, 2008 9.019 9.244 8.862 9.217 51,988 +0.22(+2.42%)
Feb 22, 2008 8.919 9.187 8.721 8.999 92,055 +0.11(+1.21%)
Feb 21, 2008 9.200 9.385 8.885 8.892 108,384 -0.30(-3.25%)
Feb 20, 2008 8.852 9.207 8.815 9.190 40,129 +0.29(+3.32%)
Feb 19, 2008 9.023 9.184 8.845 8.895 60,140 +0.01(+0.11%)
Feb 18, 2008 9.023 9.096 8.801 8.885 101,480 +0.00(+0.00%)
Feb 15, 2008 9.023 9.096 8.801 8.885 101,480 -0.13(-1.41%)
Feb 14, 2008 9.515 9.515 8.986 9.013 81,636 -0.50(-5.22%)
Feb 13, 2008 9.294 9.552 9.170 9.509 119,859 +0.29(+3.13%)
Feb 12, 2008 9.093 9.287 8.828 9.220 48,125 +0.16(+1.74%)
Feb 11, 2008 9.096 9.214 8.798 9.063 66,891 -0.05(-0.52%)
Feb 08, 2008 9.264 9.264 8.902 9.110 53,883 -0.17(-1.81%)
Feb 07, 2008 8.882 9.465 8.879 9.277 112,567 +0.36(+4.06%)
Feb 06, 2008 9.143 9.351 8.875 8.915 48,808 -0.17(-1.88%)
Feb 05, 2008 9.117 9.241 8.969 9.086 80,637 -0.15(-1.60%)
Feb 04, 2008 9.556 9.556 9.231 9.234 84,211 -0.37(-3.84%)
Feb 01, 2008 9.522 9.720 9.368 9.603 75,410 +0.10(+1.06%)
Jan 31, 2008 8.936 9.552 8.808 9.502 112,340 +0.40(+4.38%)
Jan 30, 2008 9.066 9.452 8.805 9.103 81,783 -0.11(-1.16%)
Jan 29, 2008 9.351 9.351 8.986 9.210 56,288 -0.10(-1.12%)
Jan 28, 2008 9.127 9.468 8.962 9.314 56,816 +0.19(+2.06%)
Jan 25, 2008 9.552 9.552 9.113 9.127 46,352 -0.28(-2.99%)
Jan 24, 2008 9.572 9.686 9.174 9.408 135,994 -0.29(-3.04%)
Jan 23, 2008 8.577 9.720 8.450 9.703 314,878 +0.90(+10.29%)
Jan 22, 2008 8.128 8.879 8.128 8.798 178,260 +0.58(+7.01%)
Jan 21, 2008 8.275 8.463 8.044 8.222 173,420 +0.00(+0.00%)
Jan 18, 2008 8.275 8.463 8.044 8.222 173,420 -0.03(-0.41%)
Jan 17, 2008 8.450 8.510 8.215 8.255 120,002 -0.21(-2.46%)
Jan 16, 2008 8.490 8.714 8.272 8.463 114,140 +0.05(+0.60%)
Jan 15, 2008 8.473 8.530 8.269 8.413 106,991 -0.20(-2.30%)
Jan 14, 2008 8.533 8.704 8.429 8.610 60,447 +0.18(+2.19%)
Jan 11, 2008 8.771 8.882 8.426 8.426 118,123 -0.43(-4.88%)
Jan 10, 2008 8.567 8.966 8.443 8.858 79,047 +0.20(+2.36%)
Jan 09, 2008 8.279 8.664 8.252 8.654 99,213 +0.37(+4.49%)
Jan 08, 2008 8.600 8.875 8.252 8.282 87,815 -0.28(-3.25%)
Jan 07, 2008 8.289 8.865 8.252 8.560 141,621 +0.33(+3.99%)
Jan 04, 2008 8.379 8.537 8.222 8.232 83,683 -0.15(-1.76%)
Jan 03, 2008 8.684 8.714 8.379 8.379 108,154 -0.17(-2.04%)
Jan 02, 2008 8.795 8.847 8.503 8.553 111,198 -0.33(-3.70%)
Jan 01, 2008 8.959 9.106 8.651 8.882 0 +0.00(+0.00%)
Dec 31, 2007 8.959 9.106 8.651 8.882 98,828 -0.10(-1.16%)
Dec 28, 2007 9.251 9.361 8.956 8.986 52,290 -0.11(-1.18%)
Dec 27, 2007 9.857 9.857 9.093 9.093 120,420 -0.72(-7.37%)
Dec 26, 2007 9.556 9.881 9.368 9.817 170,491 +0.13(+1.31%)
Dec 24, 2007 9.519 9.690 9.348 9.690 57,687 +0.13(+1.40%)
Dec 21, 2007 9.167 9.556 9.117 9.556 391,300 +0.52(+5.71%)
Dec 20, 2007 8.915 9.039 8.724 9.039 101,176 +0.18(+2.04%)
Dec 19, 2007 8.801 8.909 8.654 8.858 114,157 +0.03(+0.34%)
Dec 18, 2007 8.486 8.882 8.332 8.828 113,376 +0.48(+5.70%)
Dec 17, 2007 8.446 8.637 8.352 8.352 73,336 -0.17(-1.97%)
Dec 14, 2007 8.634 8.966 8.496 8.520 62,139 -0.28(-3.20%)
Dec 13, 2007 8.637 8.862 8.493 8.801 79,205 +0.07(+0.84%)
Dec 12, 2007 8.919 8.959 8.553 8.728 76,511 +0.14(+1.64%)
Dec 11, 2007 9.019 9.050 8.553 8.587 95,068 -0.41(-4.51%)
Dec 10, 2007 9.050 9.103 8.932 8.993 46,165 -0.03(-0.33%)
Dec 07, 2007 9.130 9.130 8.855 9.023 45,657 -0.06(-0.70%)
Dec 06, 2007 8.654 9.086 8.654 9.086 80,703 +0.41(+4.75%)
Dec 05, 2007 8.755 8.778 8.547 8.674 40,779 +0.13(+1.49%)
Dec 04, 2007 8.724 8.751 8.547 8.547 86,356 -0.28(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.